QSIX
Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF
stockNASDAQETF
At CloseOct 5, 2026 1:16:56 PM EDT
44.04USD+0.548%(+0.24)1,122
QSIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.04 | 44.04 | 44.04 | 44.04 | +0.654% | 1,122 | 0.000% | |
| 2026-10-02 | 44.01 | 44.01 | 43.75 | 43.75 | +0.928% | 444 | +0.654% | |
| 2026-10-01 | 43.34 | 43.44 | 43.17 | 43.35 | +0.180% | 1,366 | +1.588% | |
| 2026-09-30 | 43.45 | 43.45 | 43.27 | 43.27 | -0.025% | 1,471 | +1.772% | |
| 2026-09-29 | 43.37 | 43.37 | 43.19 | 43.28 | +0.176% | 592 | +1.746% | |
| 2026-09-28 | 43.14 | 43.21 | 43.14 | 43.21 | -1.018% | 161 | +1.925% | |
| 2026-09-25 | 43.66 | 43.66 | 43.62 | 43.65 | +0.387% | 995 | +0.888% | |
| 2026-09-24 | 43.26 | 43.51 | 43.15 | 43.48 | +0.097% | 1,964 | +1.278% | |
| 2026-09-23 | 43.58 | 43.58 | 43.43 | 43.44 | -0.816% | 1,122 | +1.376% | |
| 2026-09-22 | 43.66 | 43.80 | 43.60 | 43.80 | +0.708% | 1,296 | +0.549% | |
| 2026-09-21 | 43.09 | 43.61 | 43.00 | 43.49 | +2.682% | 13,923 | +1.261% | |
| 2026-09-18 | 42.37 | 42.37 | 42.11 | 42.36 | +0.521% | 2,431 | +3.978% | |
| 2026-09-17 | 42.07 | 42.15 | 42.02 | 42.14 | +1.670% | 3,462 | +4.520% | |
| 2026-09-16 | 41.74 | 41.84 | 41.36 | 41.44 | +0.019% | 23,133 | +6.265% | |
| 2026-09-15 | 41.44 | 41.51 | 41.42 | 41.44 | -0.734% | 2,219 | +6.285% | |
| 2026-09-14 | 41.53 | 41.88 | 41.49 | 41.74 | -0.708% | 3,189 | +5.505% | |
| 2026-09-11 | 42.08 | 42.13 | 42.01 | 42.04 | +0.879% | 2,921 | +4.758% | |
| 2026-09-10 | 41.82 | 41.87 | 41.67 | 41.67 | -0.951% | 1,230 | +5.679% | |
| 2026-09-09 | 42.17 | 42.23 | 42.05 | 42.07 | -0.317% | 673 | +4.673% | |
| 2026-09-08 | 42.21 | 42.26 | 42.21 | 42.21 | -0.218% | 413 | +4.342% | |
| 2026-09-04 | 42.23 | 42.31 | 42.22 | 42.30 | +0.162% | 1,411 | +4.114% | |
| 2026-09-03 | 42.20 | 42.23 | 42.20 | 42.23 | +1.068% | 431 | +4.283% | |
| 2026-09-02 | 41.57 | 41.85 | 41.57 | 41.78 | +0.225% | 8,278 | +5.397% | |
| 2026-09-01 | 41.81 | 41.88 | 41.69 | 41.69 | -1.246% | 3,861 | +5.634% | |
| 2026-08-31 | 42.29 | 42.29 | 42.09 | 42.22 | -0.328% | 1,384 | +4.318% | |
| 2026-08-28 | 42.55 | 42.71 | 42.36 | 42.36 | -0.575% | 4,307 | +3.975% | |
| 2026-08-27 | 42.36 | 42.60 | 42.36 | 42.60 | +1.298% | 3,087 | +3.378% | |
| 2026-08-26 | 42.13 | 42.13 | 42.01 | 42.06 | +0.019% | 1,106 | +4.719% | |
| 2026-08-25 | 42.02 | 42.07 | 42.02 | 42.05 | +0.484% | 385 | +4.739% | |
| 2026-08-24 | 41.85 | 41.85 | 41.84 | 41.84 | -0.848% | 1,230 | +5.246% | |
| 2026-08-21 | 42.17 | 42.20 | 42.17 | 42.20 | +0.394% | 575 | +4.353% | |
| 2026-08-20 | 42.28 | 42.28 | 42.04 | 42.04 | -0.660% | 659 | +4.764% | |
| 2026-08-19 | 42.71 | 42.71 | 42.32 | 42.32 | -0.213% | 1,785 | +4.073% | |
| 2026-08-18 | 42.48 | 42.49 | 42.41 | 42.41 | -1.553% | 1,681 | +3.852% | |
| 2026-08-17 | 43.40 | 43.40 | 43.08 | 43.08 | -0.104% | 404 | +2.239% | |
| 2026-08-14 | 43.23 | 43.23 | 43.09 | 43.12 | -0.169% | 405 | +2.133% | |
| 2026-08-13 | 42.69 | 43.19 | 42.69 | 43.19 | +0.977% | 1,100 | +1.960% | |
| 2026-08-12 | 42.82 | 42.87 | 42.78 | 42.78 | +0.739% | 412 | +2.957% | |
| 2026-08-11 | 42.63 | 42.63 | 42.46 | 42.46 | -0.233% | 1,604 | +3.717% | |
| 2026-08-10 | 42.69 | 42.69 | 42.56 | 42.56 | -0.382% | 305 | +3.475% | |
| 2026-08-07 | 42.71 | 42.72 | 42.63 | 42.72 | +1.108% | 2,725 | +3.080% | |
| 2026-08-06 | 42.30 | 42.49 | 42.26 | 42.26 | -0.493% | 1,788 | +4.222% | |
| 2026-08-05 | 42.66 | 42.66 | 42.47 | 42.47 | -0.668% | 168 | +3.708% | |
| 2026-08-04 | 42.22 | 42.75 | 42.21 | 42.75 | +3.187% | 892 | +3.016% | |
| 2026-08-03 | 41.44 | 41.44 | 41.43 | 41.43 | +1.431% | 13,508 | +6.299% | |
| 2026-07-31 | 40.53 | 40.90 | 40.53 | 40.85 | +0.547% | 1,867 | +7.820% | |
| 2026-07-30 | 40.40 | 40.62 | 40.37 | 40.62 | +3.117% | 2,319 | +8.410% | |
| 2026-07-29 | 39.61 | 40.06 | 39.40 | 39.40 | -1.920% | 1,800 | +11.789% | |
| 2026-07-28 | 40.02 | 40.24 | 39.77 | 40.17 | -0.869% | 3,019 | +9.643% | |
| 2026-07-27 | 40.98 | 40.98 | 40.34 | 40.52 | -0.232% | 795 | +8.690% | |
| 2026-07-24 | 41.05 | 41.05 | 40.61 | 40.61 | -1.112% | 5,151 | +8.438% | |
| 2026-07-23 | 41.27 | 41.27 | 41.07 | 41.07 | -1.794% | 1,357 | +7.232% | |
| 2026-07-22 | 42.04 | 42.04 | 41.82 | 41.82 | -0.468% | 3,252 | +5.309% | |
| 2026-07-21 | 41.88 | 42.10 | 41.84 | 42.02 | +1.785% | 1,532 | +4.816% | |
| 2026-07-20 | 41.57 | 41.64 | 41.28 | 41.28 | -0.096% | 1,988 | +6.687% | |
| 2026-07-17 | 41.47 | 41.47 | 41.32 | 41.32 | -1.226% | 676 | +6.584% | |
| 2026-07-16 | 42.16 | 42.16 | 41.83 | 41.83 | -1.532% | 305 | +5.278% | |
| 2026-07-15 | 42.39 | 42.48 | 42.39 | 42.48 | -0.343% | 245 | +3.665% | |
| 2026-07-14 | 42.46 | 42.63 | 42.38 | 42.63 | +1.040% | 2,285 | +3.309% | |
| 2026-07-13 | 42.29 | 42.29 | 42.19 | 42.19 | -1.668% | 7,451 | +4.384% | |
| 2026-07-10 | 42.98 | 42.98 | 42.91 | 42.91 | +0.297% | 404 | +2.643% | |
| 2026-07-09 | 42.62 | 42.79 | 42.51 | 42.78 | +1.465% | 2,384 | +2.947% | |
| 2026-07-08 | 41.93 | 42.16 | 41.77 | 42.16 | +0.337% | 1,910 | +4.455% | |
| 2026-07-07 | 41.93 | 42.27 | 41.91 | 42.02 | -1.747% | 1,064 | +4.808% | |
| 2026-07-06 | 42.74 | 42.89 | 42.74 | 42.77 | +1.209% | 1,400 | +2.977% | |
| 2026-07-02 | 42.80 | 42.80 | 42.15 | 42.26 | -1.529% | 1,028 | +4.221% | |
| 2026-07-01 | 43.27 | 43.27 | 42.91 | 42.91 | -1.469% | 1,652 | +2.628% | |
| 2026-06-30 | 43.37 | 43.55 | 43.37 | 43.55 | +1.134% | 2,709 | +1.120% | |
| 2026-06-29 | 42.70 | 43.06 | 42.70 | 43.06 | +1.966% | 695 | +2.267% | |
| 2026-06-26 | 42.40 | 42.49 | 42.23 | 42.23 | -0.812% | 3,812 | +4.277% | |
| 2026-06-25 | 42.41 | 42.80 | 42.41 | 42.58 | +0.644% | 1,997 | +3.431% | |
| 2026-06-24 | 42.23 | 42.31 | 42.23 | 42.31 | -0.656% | 384 | +4.097% | |
| 2026-06-23 | 42.66 | 42.90 | 42.48 | 42.59 | -2.893% | 1,191 | +3.415% | |
| 2026-06-22 | 44.24 | 44.24 | 43.70 | 43.85 | -0.344% | 1,281 | +0.423% | |
| 2026-06-18 | 43.96 | 44.07 | 43.86 | 44.01 | +2.355% | 1,196 | +0.077% | |
| 2026-06-17 | 43.28 | 43.28 | 42.99 | 42.99 | -0.969% | 1,740 | +2.433% | |
| 2026-06-16 | 43.80 | 43.80 | 43.41 | 43.41 | -1.590% | 1,880 | +1.441% | |
| 2026-06-15 | 44.03 | 44.20 | 44.03 | 44.12 | +2.734% | 1,634 | -0.171% | |
| 2026-06-12 | 42.91 | 43.07 | 42.59 | 42.94 | +0.554% | 1,366 | +2.558% | |
| 2026-06-11 | 41.86 | 42.70 | 41.76 | 42.70 | +2.925% | 1,644 | +3.126% | |
| 2026-06-10 | 42.15 | 42.15 | 41.49 | 41.49 | -1.614% | 1,250 | +6.142% | |
| 2026-06-09 | 41.96 | 42.17 | 41.33 | 42.17 | -1.111% | 4,144 | +4.429% | |
| 2026-06-08 | 42.69 | 42.77 | 42.63 | 42.65 | +1.347% | 1,862 | +3.269% | |
| 2026-06-05 | 42.14 | 42.14 | 42.08 | 42.08 | -4.360% | 479 | +4.660% | |
| 2026-06-04 | 44.00 | 44.00 | 44.00 | 44.00 | -0.445% | 187 | +0.097% | |
| 2026-06-03 | 44.22 | 44.22 | 44.19 | 44.19 | -0.285% | 1,059 | -0.349% | |
| 2026-06-02 | 44.22 | 44.34 | 44.22 | 44.32 | +0.446% | 1,866 | -0.632% | |
| 2026-06-01 | 43.67 | 44.23 | 43.67 | 44.12 | +0.497% | 2,595 | -0.189% | |
| 2026-05-29 | 43.99 | 43.99 | 43.91 | 43.91 | +0.072% | 388 | +0.307% | |
| 2026-05-28 | 43.52 | 43.91 | 43.52 | 43.87 | +0.782% | 918 | +0.380% | |
| 2026-05-27 | 43.70 | 43.70 | 43.53 | 43.53 | +0.016% | 987 | +1.165% | |
| 2026-05-26 | 43.49 | 43.53 | 43.46 | 43.53 | +1.583% | 558 | +1.181% | |
| 2026-05-22 | 42.82 | 42.85 | 42.82 | 42.85 | +0.605% | 250 | +2.782% | |
| 2026-05-21 | 42.37 | 42.59 | 42.25 | 42.59 | +0.410% | 5,829 | +3.404% | |
| 2026-05-20 | 42.27 | 42.42 | 42.27 | 42.42 | +1.554% | 773 | +3.828% | |
| 2026-05-19 | 41.64 | 41.96 | 41.63 | 41.77 | -0.543% | 1,386 | +5.442% | |
| 2026-05-18 | 42.19 | 42.28 | 41.86 | 42.00 | -0.515% | 1,298 | +4.869% | |
| 2026-05-15 | 42.31 | 42.48 | 42.21 | 42.21 | -1.365% | 1,755 | +4.330% | |
| 2026-05-14 | 42.60 | 42.87 | 42.60 | 42.80 | +0.713% | 2,031 | +2.906% | |
| 2026-05-13 | 42.23 | 42.63 | 42.23 | 42.49 | +0.967% | 2,492 | +3.640% | |
| 2026-05-12 | 42.11 | 42.11 | 41.72 | 42.09 | -0.776% | 2,003 | +4.642% | |
| 2026-05-11 | 42.32 | 42.44 | 42.32 | 42.42 | +0.299% | 1,445 | +3.830% | |
| 2026-05-08 | 41.94 | 42.29 | 41.94 | 42.29 | +2.080% | 765 | +4.141% | |
| 2026-05-07 | 41.47 | 41.48 | 41.34 | 41.43 | -0.073% | 1,603 | +6.307% | |
| 2026-05-06 | 41.46 | 41.46 | 41.46 | 41.46 | +1.889% | 10 | +6.230% | |
| 2026-05-05 | 40.70 | 40.70 | 40.69 | 40.69 | +1.239% | 373 | +8.237% | |
| 2026-05-04 | 40.19 | 40.19 | 40.19 | 40.19 | -0.253% | 114 | +9.578% | |
| 2026-05-01 | 40.26 | 40.33 | 40.26 | 40.29 | +0.871% | 637 | +9.302% | |
| 2026-04-30 | 39.92 | 39.94 | 39.53 | 39.94 | +0.792% | 1,568 | +10.254% | |
| 2026-04-29 | 39.54 | 39.63 | 39.52 | 39.63 | +0.451% | 14,981 | +11.127% | |
| 2026-04-28 | 39.31 | 39.50 | 39.31 | 39.45 | -0.867% | 740 | +11.628% | |
| 2026-04-27 | 39.72 | 39.80 | 39.72 | 39.80 | -0.044% | 738 | +10.661% | |
| 2026-04-24 | 39.77 | 39.81 | 39.74 | 39.81 | +1.802% | 6,496 | +10.612% | |
| 2026-04-23 | 38.82 | 39.11 | 38.82 | 39.11 | -0.547% | 936 | +12.605% | |
| 2026-04-22 | 39.20 | 39.33 | 39.20 | 39.33 | +1.668% | 490 | +11.990% | |
| 2026-04-21 | 38.79 | 38.79 | 38.68 | 38.68 | -0.431% | 417 | +13.858% | |
| 2026-04-20 | 38.84 | 38.85 | 38.61 | 38.85 | -0.299% | 1,633 | +13.367% | |
| 2026-04-17 | 38.87 | 39.06 | 38.82 | 38.96 | +1.201% | 7,876 | +13.028% | |
| 2026-04-16 | 38.38 | 38.50 | 38.27 | 38.50 | +0.448% | 4,966 | +14.386% | |
| 2026-04-15 | 37.98 | 38.33 | 37.98 | 38.33 | +1.322% | 1,306 | +14.898% | |
| 2026-04-14 | 37.51 | 37.83 | 37.51 | 37.83 | +1.613% | 1,659 | +16.417% | |
| 2026-04-13 | 36.93 | 37.23 | 36.78 | 37.23 | +0.972% | 3,487 | +18.295% | |
| 2026-04-10 | 36.94 | 36.94 | 36.87 | 36.87 | +0.116% | 1,812 | +19.444% | |
| 2026-04-09 | 36.74 | 36.83 | 36.50 | 36.83 | +0.746% | 5,694 | +19.583% | |
| 2026-04-08 | 36.92 | 36.92 | 36.50 | 36.56 | +2.611% | 7,117 | +20.475% | |
| 2026-04-07 | 35.11 | 35.63 | 35.11 | 35.63 | +0.020% | 1,298 | +23.620% | |
| 2026-04-06 | 35.54 | 35.63 | 35.54 | 35.62 | +0.554% | 34,492 | +23.645% | |
| 2026-04-02 | 34.71 | 35.42 | 34.71 | 35.42 | +0.070% | 1,702 | +24.331% | |
| 2026-04-01 | 35.09 | 35.59 | 35.09 | 35.40 | +1.042% | 4,080 | +24.418% | |
| 2026-03-31 | 34.49 | 35.03 | 34.38 | 35.03 | +2.646% | 2,476 | +25.715% | |
| 2026-03-30 | 34.50 | 34.50 | 33.94 | 34.13 | -0.969% | 23,768 | +29.042% | |
| 2026-03-27 | 34.74 | 34.74 | 34.42 | 34.46 | -1.602% | 3,703 | +27.792% | |
| 2026-03-26 | 35.63 | 35.63 | 35.02 | 35.02 | -2.141% | 1,356 | +25.745% | |
| 2026-03-25 | 35.85 | 35.85 | 35.79 | 35.79 | +0.572% | 333 | +23.053% | |
| 2026-03-24 | 35.60 | 35.68 | 35.59 | 35.59 | -0.770% | 1,379 | +23.757% | |
| 2026-03-23 | 36.15 | 36.15 | 35.77 | 35.86 | +1.172% | 2,913 | +22.803% | |
| 2026-03-20 | 36.10 | 36.10 | 35.38 | 35.45 | -1.762% | 1,174 | +24.243% | |
| 2026-03-19 | 35.88 | 36.08 | 35.88 | 36.08 | -0.352% | 2,631 | +22.055% | |
| 2026-03-18 | 36.65 | 36.65 | 36.21 | 36.21 | -1.067% | 3,682 | +21.625% | |
| 2026-03-17 | 36.55 | 36.60 | 36.55 | 36.60 | +0.579% | 802 | +20.328% | |
| 2026-03-16 | 36.42 | 36.42 | 36.39 | 36.39 | +0.987% | 1,268 | +21.025% | |
| 2026-03-13 | 36.55 | 36.55 | 36.03 | 36.03 | -0.572% | 1,970 | +22.220% | |
| 2026-03-12 | 36.31 | 36.31 | 36.24 | 36.24 | -1.524% | 238 | +21.520% | |
| 2026-03-11 | 37.00 | 37.00 | 36.79 | 36.80 | +0.076% | 1,935 | +19.669% | |
| 2026-03-10 | 36.73 | 36.94 | 36.73 | 36.77 | -0.140% | 1,604 | +19.760% | |
| 2026-03-09 | 35.92 | 36.83 | 35.92 | 36.83 | +1.060% | 4,728 | +19.592% | |
| 2026-03-06 | 36.62 | 36.71 | 36.35 | 36.44 | -1.328% | 3,951 | +20.859% | |
| 2026-03-05 | 37.00 | 37.00 | 36.70 | 36.93 | -0.259% | 1,917 | +19.253% | |
| 2026-03-04 | 37.02 | 37.03 | 37.02 | 37.03 | +1.351% | 375 | +18.944% | |
| 2026-03-03 | 36.10 | 36.53 | 36.10 | 36.53 | -1.047% | 6,039 | +20.552% | |
| 2026-03-02 | 36.50 | 36.93 | 36.25 | 36.92 | +0.204% | 4,784 | +19.290% | |
| 2026-02-27 | 36.82 | 36.84 | 36.74 | 36.84 | -0.601% | 1,783 | +19.534% | |
| 2026-02-26 | 37.54 | 37.54 | 36.88 | 37.07 | -1.060% | 3,692 | +18.816% | |
| 2026-02-25 | 37.43 | 37.47 | 37.35 | 37.46 | +1.184% | 2,738 | +17.557% | |
| 2026-02-24 | 36.85 | 37.05 | 36.85 | 37.02 | +1.092% | 1,457 | +18.948% | |
| 2026-02-23 | 37.02 | 37.02 | 36.56 | 36.62 | -1.186% | 8,508 | +20.248% | |
| 2026-02-20 | 36.57 | 37.15 | 36.57 | 37.06 | +0.804% | 4,381 | +18.822% | |
| 2026-02-19 | 36.90 | 36.90 | 36.69 | 36.77 | -0.428% | 5,503 | +19.777% | |
| 2026-02-18 | 37.02 | 37.10 | 36.87 | 36.93 | +0.795% | 6,133 | +19.265% | |
| 2026-02-17 | 36.70 | 36.81 | 36.28 | 36.63 | -0.178% | 5,681 | +20.214% | |
| 2026-02-13 | 36.77 | 36.92 | 36.61 | 36.70 | +0.242% | 9,088 | +20.000% | |
| 2026-02-12 | 37.55 | 37.55 | 36.61 | 36.61 | -1.922% | 5,338 | +20.290% | |
| 2026-02-11 | 37.61 | 37.61 | 37.08 | 37.33 | +0.233% | 2,152 | +17.978% | |
| 2026-02-10 | 37.58 | 37.58 | 37.24 | 37.24 | -0.612% | 12,622 | +18.252% | |
| 2026-02-09 | 37.20 | 37.49 | 37.20 | 37.47 | +0.702% | 2,773 | +17.528% | |
| 2026-02-06 | 36.80 | 37.21 | 36.65 | 37.21 | +2.026% | 4,818 | +18.354% | |
| 2026-02-05 | 36.60 | 36.81 | 36.36 | 36.47 | -1.230% | 17,750 | +20.752% | |
| 2026-02-04 | 37.55 | 37.55 | 36.80 | 36.93 | -1.629% | 7,555 | +19.267% | |
| 2026-02-03 | 38.31 | 38.31 | 37.31 | 37.54 | -1.368% | 9,112 | +17.325% | |
| 2026-02-02 | 37.79 | 38.16 | 37.79 | 38.06 | +0.677% | 3,097 | +15.719% | |
| 2026-01-30 | 38.14 | 38.14 | 37.71 | 37.80 | -1.358% | 1,867 | +16.503% | |
| 2026-01-29 | 38.60 | 38.60 | 37.76 | 38.32 | -0.515% | 4,470 | +14.920% | |
| 2026-01-28 | 38.73 | 38.73 | 38.48 | 38.52 | +0.314% | 16,088 | +14.328% | |
| 2026-01-27 | 38.33 | 38.47 | 38.32 | 38.40 | +0.839% | 8,399 | +14.688% | |
| 2026-01-26 | 38.08 | 38.21 | 38.08 | 38.08 | +0.368% | 4,696 | +15.650% | |
| 2026-01-23 | 38.02 | 38.02 | 37.94 | 37.94 | +0.331% | 260 | +16.076% | |
| 2026-01-22 | 37.85 | 37.91 | 37.82 | 37.82 | +0.576% | 1,413 | +16.460% | |
| 2026-01-21 | 37.27 | 37.66 | 37.26 | 37.60 | +1.316% | 7,815 | +17.131% | |
| 2026-01-20 | 37.40 | 37.51 | 37.11 | 37.11 | -2.126% | 3,363 | +18.672% | |
| 2026-01-16 | 37.93 | 37.95 | 37.89 | 37.92 | +0.068% | 4,384 | +16.149% | |
| 2026-01-15 | 38.28 | 38.28 | 37.89 | 37.89 | +0.354% | 3,347 | +16.228% | |
| 2026-01-14 | 37.79 | 37.79 | 37.52 | 37.76 | -0.947% | 4,590 | +16.638% | |
| 2026-01-13 | 38.31 | 38.31 | 38.12 | 38.12 | -0.226% | 2,401 | +15.534% | |
| 2026-01-12 | 38.10 | 38.26 | 38.10 | 38.20 | -0.053% | 7,182 | +15.273% | |
| 2026-01-09 | 38.00 | 38.23 | 38.00 | 38.23 | +1.035% | 8,481 | +15.213% | |
| 2026-01-08 | 37.87 | 37.88 | 37.73 | 37.83 | -0.548% | 1,903 | +16.404% | |
| 2026-01-07 | 38.23 | 38.23 | 38.04 | 38.04 | +0.003% | 1,307 | +15.767% | |
| 2026-01-06 | 37.88 | 38.05 | 37.85 | 38.04 | +0.937% | 5,754 | +15.770% | |
| 2026-01-05 | 37.68 | 37.84 | 37.67 | 37.69 | +0.696% | 7,415 | +16.855% | |
| 2026-01-02 | 37.85 | 37.85 | 37.42 | 37.43 | -0.173% | 1,959 | +17.668% | |
| 2025-12-31 | 37.88 | 37.88 | 37.49 | 37.49 | -1.108% | 1,078 | +17.464% | |
| 2025-12-30 | 37.88 | 38.00 | 37.88 | 37.91 | -0.221% | 4,230 | +16.163% | |
| 2025-12-29 | 38.00 | 38.00 | 37.94 | 38.00 | -0.437% | 2,023 | +15.906% | |
| 2025-12-26 | 38.21 | 38.21 | 38.11 | 38.16 | -0.063% | 5,013 | +15.399% | |
| 2025-12-24 | 38.09 | 38.20 | 38.09 | 38.19 | +0.248% | 939 | +15.327% | |
| 2025-12-23 | 37.98 | 38.10 | 37.98 | 38.09 | +0.450% | 3,754 | +15.612% | |
| 2025-12-22 | 37.93 | 37.93 | 37.92 | 37.92 | +0.450% | 1,519 | +16.133% | |
| 2025-12-19 | 37.74 | 37.78 | 37.64 | 37.75 | +1.126% | 5,908 | +16.656% | |
| 2025-12-18 | 37.30 | 37.49 | 37.24 | 37.33 | +1.418% | 1,626 | +17.970% | |
| 2025-12-17 | 37.40 | 37.40 | 36.81 | 36.81 | -1.858% | 1,133 | +19.643% | |
| 2025-12-16 | 37.38 | 37.53 | 37.27 | 37.51 | +0.333% | 3,238 | +17.420% | |
| 2025-12-15 | 37.70 | 37.70 | 37.38 | 37.38 | -0.464% | 4,347 | +17.811% | |
| 2025-12-12 | 38.13 | 38.13 | 37.51 | 37.56 | -1.733% | 8,294 | +17.264% | |
| 2025-12-11 | 38.23 | 38.23 | 38.00 | 38.22 | -0.356% | 628 | +15.232% | |
| 2025-12-10 | 38.07 | 38.35 | 38.07 | 38.35 | +0.445% | 10,314 | +14.822% | |
| 2025-12-09 | 38.19 | 38.21 | 38.19 | 38.19 | +0.197% | 714 | +15.333% | |
| 2025-12-08 | 38.23 | 38.23 | 38.06 | 38.11 | -0.300% | 1,320 | +15.560% | |
| 2025-12-05 | 38.25 | 38.35 | 38.18 | 38.22 | +0.469% | 1,615 | +15.213% | |
| 2025-12-04 | 38.01 | 38.05 | 38.01 | 38.05 | -0.187% | 272 | +15.754% | |
| 2025-12-03 | 37.90 | 38.16 | 37.88 | 38.12 | +0.228% | 3,494 | +15.537% | |
| 2025-12-02 | 37.90 | 38.03 | 37.90 | 38.03 | +0.829% | 1,338 | +15.801% | |
| 2025-12-01 | 37.53 | 37.82 | 37.53 | 37.72 | -0.335% | 3,633 | +16.761% | |
| 2025-11-28 | 37.73 | 37.84 | 37.72 | 37.84 | +0.118% | 1,908 | +16.369% | Div $0.172 |
| 2025-11-26 | 37.64 | 37.85 | 37.64 | 37.80 | +0.855% | 1,464 | +16.507% | |
| 2025-11-25 | 37.09 | 37.48 | 37.09 | 37.48 | +0.529% | 851 | +17.503% | |
| 2025-11-24 | 36.97 | 37.28 | 36.97 | 37.28 | +2.476% | 3,134 | +18.125% | |
| 2025-11-21 | 36.35 | 36.79 | 36.12 | 36.38 | +0.715% | 6,647 | +21.050% | |
| 2025-11-20 | 37.68 | 37.68 | 36.12 | 36.12 | -2.187% | 1,696 | +21.916% | |
| 2025-11-19 | 37.21 | 37.25 | 36.93 | 36.93 | +0.445% | 2,350 | +19.250% | |
| 2025-11-18 | 36.98 | 37.04 | 36.59 | 36.77 | -1.005% | 8,137 | +19.780% | |
| 2025-11-17 | 37.21 | 37.65 | 37.01 | 37.14 | -0.763% | 2,595 | +18.577% | |
| 2025-11-14 | 36.90 | 37.52 | 36.90 | 37.43 | +0.051% | 5,101 | +17.673% | |
| 2025-11-13 | 37.89 | 37.95 | 37.36 | 37.41 | -1.915% | 2,193 | +17.732% | |
| 2025-11-12 | 38.18 | 38.18 | 38.07 | 38.14 | -0.082% | 2,686 | +15.477% | |
| 2025-11-11 | 38.16 | 38.23 | 38.06 | 38.17 | -0.320% | 3,556 | +15.382% | |
| 2025-11-10 | 38.07 | 38.29 | 38.05 | 38.29 | +2.045% | 3,323 | +15.012% | |
| 2025-11-07 | 37.32 | 37.52 | 36.95 | 37.52 | -0.216% | 1,023 | +17.364% | |
| 2025-11-06 | 38.09 | 38.09 | 37.58 | 37.61 | -1.774% | 7,260 | +17.110% | |
| 2025-11-05 | 38.22 | 38.28 | 38.22 | 38.28 | +0.445% | 336 | +15.033% | |
| 2025-11-04 | 38.31 | 38.46 | 38.09 | 38.12 | -1.720% | 9,102 | +15.545% | |
| 2025-11-03 | 38.87 | 38.87 | 38.78 | 38.78 | +0.349% | 2,544 | +13.558% | |
| 2025-10-31 | 39.12 | 39.12 | 38.59 | 38.65 | +0.110% | 4,988 | +13.954% | |
| 2025-10-30 | 38.80 | 38.81 | 38.60 | 38.60 | -0.965% | 12,073 | +14.078% | |
| 2025-10-29 | 39.03 | 39.03 | 38.85 | 38.98 | +0.307% | 2,159 | +12.978% | |
| 2025-10-28 | 38.62 | 38.93 | 38.62 | 38.86 | +0.615% | 3,399 | +13.325% | |
| 2025-10-27 | 38.49 | 38.64 | 38.47 | 38.62 | +1.584% | 5,349 | +14.022% | |
| 2025-10-24 | 38.03 | 38.03 | 38.02 | 38.02 | +1.147% | 344 | +15.828% | |
| 2025-10-23 | 37.34 | 37.64 | 37.34 | 37.59 | +0.784% | 4,148 | +17.157% | |
| 2025-10-22 | 37.61 | 37.61 | 37.27 | 37.30 | -0.886% | 1,622 | +18.076% | |
| 2025-10-21 | 37.62 | 37.66 | 37.53 | 37.63 | -0.007% | 6,114 | +17.029% | |
| 2025-10-20 | 37.48 | 37.70 | 37.48 | 37.63 | +1.180% | 2,240 | +17.021% | |
| 2025-10-17 | 37.02 | 37.20 | 36.82 | 37.20 | +0.617% | 2,595 | +18.401% | |
| 2025-10-16 | 37.34 | 37.34 | 36.94 | 36.97 | -0.380% | 1,296 | +19.132% | |
| 2025-10-15 | 37.36 | 37.36 | 37.11 | 37.11 | +0.642% | 402 | +18.679% | |
| 2025-10-14 | 36.79 | 37.08 | 36.78 | 36.87 | -0.637% | 4,223 | +19.442% | |
| 2025-10-13 | 36.85 | 37.12 | 36.85 | 37.11 | +2.027% | 1,358 | +18.681% | |
| 2025-10-10 | 37.12 | 37.12 | 36.37 | 36.37 | -3.232% | 2,730 | +21.086% | |
| 2025-10-09 | 37.54 | 37.60 | 37.49 | 37.59 | -0.185% | 2,917 | +17.173% | |
| 2025-10-08 | 37.42 | 37.66 | 37.42 | 37.66 | +1.020% | 2,761 | +16.956% | |
| 2025-10-07 | 37.51 | 37.51 | 37.21 | 37.27 | -0.452% | 6,774 | +18.149% | |
| 2025-10-06 | 37.55 | 37.55 | 37.37 | 37.44 | +0.763% | 2,769 | +17.615% | |
| 2025-10-03 | 37.38 | 37.41 | 37.15 | 37.16 | -0.405% | 9,886 | +18.512% | |
| 2025-10-02 | 37.33 | 37.33 | 37.21 | 37.31 | +0.291% | 862 | +18.031% | |
| 2025-10-01 | 37.21 | 37.21 | 37.20 | 37.20 | +0.450% | 526 | +18.374% | |
| 2025-09-30 | 36.82 | 37.04 | 36.82 | 37.04 | -0.277% | 6,514 | +18.907% | |
| 2025-09-29 | 37.30 | 37.30 | 37.11 | 37.14 | +0.464% | 2,888 | +18.578% | |
| 2025-09-26 | 37.01 | 37.01 | 36.81 | 36.97 | +0.394% | 886 | +19.128% | |
| 2025-09-25 | 36.83 | 36.92 | 36.67 | 36.82 | -0.349% | 16,918 | +19.598% | |
| 2025-09-24 | 37.07 | 37.07 | 36.85 | 36.95 | -0.384% | 3,153 | +19.180% | |
| 2025-09-23 | 37.25 | 37.28 | 37.08 | 37.09 | -0.629% | 4,134 | +18.722% | |
| 2025-09-22 | 37.15 | 37.33 | 37.15 | 37.33 | +0.520% | 6,596 | +17.975% | |
| 2025-09-19 | 37.00 | 37.14 | 37.00 | 37.14 | +0.656% | 2,527 | +18.588% | |
| 2025-09-18 | 36.95 | 37.00 | 36.90 | 36.90 | +0.948% | 2,327 | +19.366% | |
| 2025-09-17 | 36.54 | 36.67 | 36.44 | 36.55 | -0.386% | 1,549 | +20.497% | |
| 2025-09-16 | 36.70 | 36.70 | 36.69 | 36.69 | -0.008% | 6,225 | +20.032% | |
| 2025-09-15 | 36.61 | 36.69 | 36.61 | 36.69 | +0.750% | 2,523 | +20.022% | |
| 2025-09-12 | 36.44 | 36.44 | 36.42 | 36.42 | +0.426% | 1,133 | +20.922% | |
| 2025-09-11 | 36.27 | 36.27 | 36.27 | 36.27 | +0.580% | 299 | +21.437% | |
| 2025-09-10 | 36.17 | 36.17 | 36.00 | 36.06 | +0.023% | 5,943 | +22.141% | |
| 2025-09-09 | 36.11 | 36.11 | 35.92 | 36.05 | +0.313% | 1,173 | +22.169% | |
| 2025-09-08 | 35.99 | 36.05 | 35.94 | 35.94 | +0.475% | 3,897 | +22.551% | |
| 2025-09-05 | 36.15 | 36.15 | 35.73 | 35.77 | +0.106% | 759 | +23.133% | |
| 2025-09-04 | 35.58 | 35.74 | 35.43 | 35.73 | +0.873% | 1,476 | +23.264% | |
| 2025-09-03 | 35.41 | 35.53 | 35.32 | 35.42 | +0.648% | 5,173 | +24.340% | |
| 2025-09-02 | 35.11 | 35.19 | 34.87 | 35.19 | -0.744% | 3,484 | +25.145% | |
| 2025-08-29 | 35.43 | 35.51 | 35.43 | 35.45 | -1.391% | 743 | +24.214% | |
| 2025-08-28 | 35.91 | 35.97 | 35.80 | 35.95 | +0.593% | 2,082 | +22.486% | |
| 2025-08-27 | 35.72 | 35.77 | 35.67 | 35.74 | +0.198% | 4,312 | +23.213% | |
| 2025-08-26 | 35.61 | 35.67 | 35.56 | 35.67 | +0.321% | 4,418 | +23.457% | |
| 2025-08-25 | 35.47 | 35.68 | 35.43 | 35.56 | -0.208% | 1,363 | +23.853% | |
| 2025-08-22 | 35.29 | 35.75 | 35.29 | 35.63 | +1.418% | 9,253 | +23.595% | |
| 2025-08-21 | 35.22 | 35.24 | 35.09 | 35.13 | -0.476% | 5,513 | +25.348% | |
| 2025-08-20 | 34.99 | 35.30 | 34.94 | 35.30 | -0.488% | 1,309 | +24.750% | |
| 2025-08-19 | 35.77 | 35.84 | 35.46 | 35.48 | -1.277% | 5,858 | +24.142% | |
| 2025-08-18 | 35.90 | 35.93 | 35.88 | 35.93 | -0.001% | 669 | +22.556% | |
| 2025-08-15 | 35.89 | 36.02 | 35.89 | 35.94 | -0.479% | 2,587 | +22.555% | |
| 2025-08-14 | 36.12 | 36.16 | 36.01 | 36.11 | -0.028% | 4,302 | +21.967% | |
| 2025-08-13 | 36.12 | 36.12 | 36.07 | 36.12 | +0.054% | 873 | +21.933% | |
| 2025-08-12 | 35.94 | 36.10 | 35.78 | 36.10 | +0.958% | 2,461 | +21.999% | |
| 2025-08-11 | 35.77 | 35.78 | 35.71 | 35.76 | -0.049% | 1,785 | +23.168% | |
| 2025-08-08 | 35.74 | 35.78 | 35.74 | 35.77 | +0.935% | 830 | +23.108% | |
| 2025-08-07 | 35.69 | 35.69 | 35.26 | 35.44 | +0.185% | 5,449 | +24.259% | |
| 2025-08-06 | 35.12 | 35.38 | 35.12 | 35.38 | +1.075% | 860 | +24.490% | |
| 2025-08-05 | 35.23 | 35.23 | 34.98 | 35.00 | -0.529% | 4,209 | +25.829% | |
| 2025-08-04 | 35.07 | 35.19 | 35.04 | 35.19 | +1.650% | 1,449 | +25.163% | |
| 2025-08-01 | 34.74 | 34.80 | 34.58 | 34.62 | -1.749% | 2,379 | +27.228% | |
| 2025-07-31 | 35.67 | 35.67 | 35.23 | 35.23 | -0.642% | 1,733 | +25.002% | |
| 2025-07-30 | 35.54 | 35.58 | 35.46 | 35.46 | +0.165% | 3,161 | +24.200% | |
| 2025-07-29 | 35.50 | 35.50 | 35.40 | 35.40 | -0.205% | 783 | +24.405% | |
| 2025-07-28 | 35.49 | 35.51 | 35.45 | 35.47 | +0.318% | 4,235 | +24.150% | |
| 2025-07-25 | 35.38 | 35.41 | 35.35 | 35.36 | +0.121% | 2,295 | +24.544% | |
| 2025-07-24 | 35.35 | 35.35 | 35.32 | 35.32 | +0.316% | 433 | +24.695% | |
| 2025-07-23 | 35.03 | 35.21 | 35.03 | 35.21 | +0.270% | 650 | +25.089% | |
| 2025-07-22 | 35.34 | 35.34 | 35.04 | 35.11 | -0.379% | 4,635 | +25.427% | |
| 2025-07-21 | 35.21 | 35.36 | 35.21 | 35.25 | +0.512% | 16,921 | +24.952% | |
| 2025-07-18 | 35.06 | 35.07 | 35.06 | 35.07 | -0.109% | 289 | +25.591% | |
| 2025-07-17 | 34.80 | 35.10 | 34.80 | 35.10 | +0.688% | 2,955 | +25.455% | |
| 2025-07-16 | 34.93 | 34.93 | 34.70 | 34.86 | +0.041% | 1,302 | +26.318% | |
| 2025-07-15 | 35.00 | 35.00 | 34.85 | 34.85 | +0.144% | 4,443 | +26.370% | |
| 2025-07-14 | 34.75 | 34.82 | 34.68 | 34.80 | +0.375% | 3,308 | +26.552% | |
| 2025-07-11 | 34.71 | 34.71 | 34.67 | 34.67 | -0.230% | 2,241 | +27.026% | |
| 2025-07-10 | 34.92 | 34.92 | 34.71 | 34.75 | 0.000% | 5,029 | +26.734% | |
| 2025-07-09 | 34.73 | 34.75 | 34.69 | 34.75 | +0.637% | 2,145 | +26.734% | |
| 2025-07-08 | 34.61 | 34.65 | 34.53 | 34.53 | +0.087% | 18,682 | +27.541% | |
| 2025-07-07 | 34.69 | 34.69 | 34.48 | 34.50 | -0.834% | 2,676 | +27.652% | |
| 2025-07-03 | 34.64 | 34.80 | 34.64 | 34.79 | +0.928% | 1,740 | +26.588% | |
| 2025-07-02 | 34.42 | 34.47 | 34.42 | 34.47 | +0.642% | 1,925 | +27.763% | |
| 2025-07-01 | 34.43 | 34.43 | 34.18 | 34.25 | -0.753% | 6,133 | +28.584% | |
| 2025-06-30 | 34.43 | 34.51 | 34.40 | 34.51 | -0.548% | 2,794 | +27.615% | |
| 2025-06-27 | 34.74 | 34.76 | 34.50 | 34.70 | +0.406% | 3,354 | +26.916% | |
| 2025-06-26 | 34.49 | 34.56 | 34.31 | 34.56 | +0.787% | 7,006 | +27.432% | |
| 2025-06-25 | 34.39 | 34.39 | 34.21 | 34.29 | +0.292% | 3,284 | +28.434% | |
| 2025-06-24 | 34.09 | 34.23 | 34.09 | 34.19 | +1.244% | 1,978 | +28.810% | |
| 2025-06-23 | 33.55 | 33.77 | 33.47 | 33.77 | +0.987% | 6,054 | +30.412% | |
| 2025-06-20 | 33.62 | 33.62 | 33.38 | 33.44 | -0.387% | 1,157 | +31.699% | |
| 2025-06-18 | 33.72 | 33.72 | 33.57 | 33.57 | +0.028% | 4,902 | +31.189% | |
| 2025-06-17 | 33.67 | 33.67 | 33.56 | 33.56 | -1.001% | 1,833 | +31.225% | |
| 2025-06-16 | 33.88 | 33.92 | 33.87 | 33.90 | +1.389% | 2,206 | +29.912% | |
| 2025-06-13 | 33.66 | 33.72 | 33.44 | 33.44 | -1.149% | 5,008 | +31.716% | |
| 2025-06-12 | 33.75 | 33.87 | 33.75 | 33.82 | +0.148% | 5,358 | +30.203% | |
| 2025-06-11 | 33.99 | 34.03 | 33.72 | 33.77 | -0.287% | 26,561 | +30.395% | |
| 2025-06-10 | 33.74 | 33.89 | 33.69 | 33.87 | +0.718% | 3,405 | +30.022% | |
| 2025-06-09 | 33.69 | 33.73 | 33.63 | 33.63 | +0.066% | 2,348 | +30.955% | |
| 2025-06-06 | 33.68 | 33.68 | 33.58 | 33.61 | +0.949% | 4,807 | +31.041% | |
| 2025-06-05 | 33.59 | 33.59 | 33.29 | 33.29 | -0.796% | 2,513 | +32.284% | |
| 2025-06-04 | 33.57 | 33.57 | 33.45 | 33.56 | +0.216% | 420 | +31.231% | |
| 2025-06-03 | 33.53 | 33.53 | 33.46 | 33.49 | +0.742% | 1,518 | +31.515% | |
| 2025-06-02 | 33.04 | 33.24 | 33.01 | 33.24 | +0.571% | 785 | +32.491% | |
| 2025-05-30 | 33.02 | 33.05 | 32.73 | 33.05 | -0.001% | 2,052 | +33.248% | |
| 2025-05-29 | 33.07 | 33.07 | 32.94 | 33.05 | +0.247% | 377 | +33.246% | |
| 2025-05-28 | 33.10 | 33.10 | 32.97 | 32.97 | -0.395% | 1,084 | +33.576% | |
| 2025-05-27 | 33.10 | 33.10 | 33.10 | 33.10 | +2.000% | 39 | +33.049% | |
| 2025-05-23 | 32.41 | 32.55 | 32.41 | 32.45 | -0.698% | 750 | +35.709% | |
| 2025-05-22 | 32.68 | 32.68 | 32.68 | 32.68 | -0.046% | 83 | +34.761% | |
| 2025-05-21 | 32.70 | 32.70 | 32.70 | 32.70 | -1.084% | 79 | +34.699% | |
| 2025-05-20 | 33.02 | 33.05 | 33.02 | 33.05 | -0.352% | 1,920 | +33.239% | |
| 2025-05-19 | 33.04 | 33.17 | 33.03 | 33.17 | +0.091% | 3,325 | +32.771% | |
| 2025-05-16 | 33.00 | 33.14 | 33.00 | 33.14 | +0.546% | 670 | +32.891% | |
| 2025-05-15 | 33.10 | 33.10 | 32.87 | 32.96 | +0.133% | 2,505 | +33.617% | |
| 2025-05-14 | 32.94 | 32.94 | 32.86 | 32.92 | +0.415% | 6,167 | +33.795% | |
| 2025-05-13 | 32.71 | 32.83 | 32.70 | 32.78 | +1.524% | 3,950 | +34.350% | |
| 2025-05-12 | 32.11 | 32.30 | 32.11 | 32.29 | +3.517% | 4,138 | +36.397% | |
| 2025-05-09 | 31.23 | 31.23 | 31.19 | 31.19 | -0.003% | 250 | +41.195% | |
| 2025-05-08 | 31.19 | 31.19 | 31.19 | 31.19 | +0.814% | 66 | +41.191% | |
| 2025-05-07 | 30.95 | 31.01 | 30.62 | 30.94 | +0.487% | 9,092 | +42.340% | |
| 2025-05-06 | 30.81 | 30.92 | 30.79 | 30.79 | -0.874% | 607 | +43.033% | |
| 2025-05-05 | 31.14 | 31.18 | 31.06 | 31.06 | -0.507% | 222 | +41.783% | |
| 2025-05-02 | 31.23 | 31.35 | 31.22 | 31.22 | +1.343% | 1,792 | +41.063% | |
| 2025-05-01 | 31.06 | 31.11 | 30.81 | 30.81 | +0.971% | 1,622 | +42.958% | |
| 2025-04-30 | 30.19 | 30.51 | 30.16 | 30.51 | +0.164% | 1,994 | +44.346% | |
| 2025-04-29 | 30.08 | 30.51 | 30.08 | 30.46 | +0.419% | 3,218 | +44.583% | |
| 2025-04-28 | 30.33 | 30.33 | 30.33 | 30.33 | +0.141% | 61 | +45.189% | |
| 2025-04-25 | 30.24 | 30.33 | 30.24 | 30.29 | -1.432% | 3,791 | +45.395% | |
| 2025-04-24 | 29.71 | 30.73 | 29.71 | 30.73 | +4.833% | 1,405 | +43.313% | |
| 2025-04-23 | 29.54 | 29.66 | 29.28 | 29.31 | +2.021% | 1,074 | +50.238% | |
| 2025-04-22 | 28.60 | 28.73 | 28.57 | 28.73 | +2.269% | 267 | +53.274% | |
| 2025-04-21 | 28.31 | 28.31 | 27.84 | 28.10 | -2.039% | 1,270 | +56.753% | |
| 2025-04-17 | 28.83 | 28.87 | 28.68 | 28.68 | +0.054% | 2,107 | +53.556% | |
| 2025-04-16 | 29.01 | 29.13 | 28.66 | 28.66 | -2.733% | 1,119 | +53.639% | |
| 2025-04-15 | 29.45 | 29.47 | 29.45 | 29.47 | 0.000% | 1,893 | +49.440% |